PBR
2015/06/18～2015/11/12
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2015 |
| 11/12 | 1,063 | 1,063 | 1,033 | 1,058 | +0.19% | 3,700 | 72億369万 | +7.3% | 6.24 | 1.02 |
| 11/11 | 1,054 | 1,063 | 1,054 | 1,056 | +0.86% | 3,900 | 71億9008万 | +7.65% | 6.23 | 1.02 |
| 11/10 | 1,045 | 1,055 | 1,000 | 1,047 | -1.87% | 7,700 | 71億2880万 | +7.27% | 6.17 | 1.01 |
| 11/09 | 1,086 | 1,087 | 1,056 | 1,067 | +0.09% | 7,800 | 72億6497万 | +10% | 6.29 | 1.03 |
| 11/06 | 1,073 | 1,081 | 1,063 | 1,066 | -1.02% | 12,800 | 72億5816万 | +10.7% | 6.29 | 1.03 |
| 11/05 | 1,057 | 1,090 | 1,057 | 1,077 | +2.38% | 14,800 | 73億3306万 | +12.77% | 6.35 | 1.04 |
| 11/04 | 1,038 | 1,076 | 1,038 | 1,052 | +3.34% | 14,800 | 71億6284万 | +11.09% | 6.2 | 1.02 |
| 11/02 | 996 | 1,039 | 979 | 1,018 | +4.84% | 16,000 | 69億3134万 | +8.18% | 6 | 0.98 |
| 10/30 | 957 | 980 | 957 | 971 | +1.68% | 9,300 | 66億1133万 | +3.74% | 5.72 | 0.94 |
| 10/29 | 955 | 960 | 954 | 955 | +0.1% | 7,700 | 65億239万 | +2.25% | 5.63 | 0.92 |
| 10/28 | 952 | 954 | 947 | 954 | +0.21% | 2,700 | 64億9558万 | +2.36% | 5.62 | 0.92 |
| 10/27 | 973 | 973 | 952 | 952 | -0.63% | 6,300 | 64億8196万 | +2.26% | 5.61 | 0.92 |
| 10/26 | 967 | 967 | 955 | 958 | +0.63% | 3,900 | 65億2281万 | +3.12% | 5.65 | 0.93 |
| 10/23 | 969 | 969 | 947 | 952 | -0.42% | 8,000 | 64億8196万 | +2.7% | 5.61 | 0.92 |
| 10/22 | 952 | 957 | 950 | 956 | +0.42% | 1,900 | 65億920万 | +3.24% | 5.64 | 0.92 |
| 10/21 | 938 | 954 | 930 | 952 | +1.49% | 7,500 | 64億8196万 | +2.92% | 5.61 | 0.92 |
| 10/20 | 938 | 943 | 938 | 938 | -1.05% | 1,600 | 63億8664万 | +1.52% | 5.53 | 0.91 |
| 10/19 | 951 | 955 | 945 | 948 | -0.63% | 8,800 | 64億5473万 | +2.6% | 5.59 | 0.92 |
| 10/16 | 964 | 964 | 950 | 954 | -0.52% | 3,400 | 64億9558万 | +3.47% | 5.62 | 0.92 |
| 10/15 | 960 | 960 | 954 | 959 | +0.63% | 5,800 | 65億2962万 | +4.35% | 5.65 | 0.93 |
| 10/14 | 948 | 956 | 940 | 953 | -0.63% | 4,400 | 64億8877万 | +3.7% | 5.62 | 0.92 |
| 10/13 | 944 | 966 | 944 | 959 | +0.74% | 3,800 | 65億2962万 | +4.35% | 5.65 | 0.93 |
| 10/09 | 936 | 955 | 936 | 952 | +1.06% | 5,700 | 64億8196万 | +3.48% | 5.61 | 0.92 |
| 10/08 | 946 | 946 | 935 | 942 | -0.21% | 2,300 | 64億1387万 | +2.28% | 5.55 | 0.91 |
| 10/07 | 948 | 948 | 935 | 944 | +0.21% | 1,900 | 64億2749万 | +2.28% | 5.57 | 0.91 |
| 10/06 | 940 | 952 | 935 | 942 | +1.84% | 3,900 | 64億1387万 | +1.62% | 5.55 | 0.91 |
| 10/05 | 896 | 935 | 896 | 925 | +3.24% | 4,800 | 62億9812万 | -0.43% | 5.45 | 0.89 |
| 10/02 | 900 | 900 | 894 | 896 | -0.44% | 900 | 61億67万 | -3.86% | 5.28 | 0.87 |
| 10/01 | 882 | 901 | 880 | 900 | +2.74% | 5,800 | 61億2790万 | -3.95% | 5.31 | 0.87 |
| 09/30 | 881 | 885 | 873 | 876 | +0.81% | 2,700 | 59億6449万 | -7.01% | 5.16 | 0.85 |
| 09/29 | 891 | 891 | 866 | 869 | -3.34% | 9,900 | 59億1683万 | -8.72% | 5.12 | 0.84 |
| 09/28 | 900 | 910 | 896 | 899 | -0.44% | 4,500 | 61億2110万 | -6.84% | 5.3 | 0.87 |
| 09/25 | 901 | 906 | 896 | 903 | +0.11% | 3,600 | 61億4833万 | -7.57% | 5.32 | 0.87 |
| 09/24 | 903 | 916 | 901 | 902 | -1.96% | 6,300 | 61億4152万 | -8.8% | 5.32 | 0.87 |
| 09/18 | 927 | 927 | 913 | 920 | +0.44% | 8,400 | 62億6408万 | -8.09% | 5.42 | 0.89 |
| 09/17 | 901 | 921 | 901 | 916 | +0.99% | 6,400 | 62億3684万 | -9.66% | 5.4 | 0.89 |
| 09/16 | 913 | 918 | 902 | 907 | -0.66% | 9,600 | 61億7557万 | -11.68% | 5.35 | 0.88 |
| 09/15 | 921 | 940 | 911 | 913 | -0.98% | 14,400 | 62億1642万 | -12.21% | 5.38 | 0.88 |
| 09/14 | 949 | 949 | 922 | 922 | -1.71% | 1,400 | 62億7770万 | -12.52% | 5.44 | 0.89 |
| 09/11 | 944 | 944 | 923 | 938 | +0.97% | 8,000 | 63億8664万 | -12.09% | 5.53 | 0.91 |
| 09/10 | 919 | 940 | 914 | 929 | +0.54% | 3,300 | 63億2536万 | -13.9% | 5.48 | 0.9 |
| 09/09 | 920 | 925 | 912 | 924 | +2.9% | 7,900 | 62億9132万 | -15.38% | 5.45 | 0.89 |
| 09/08 | 893 | 919 | 893 | 898 | +0.56% | 4,400 | 61億1429万 | -18.81% | 5.29 | 0.87 |
| 09/07 | 912 | 912 | 876 | 893 | -5.2% | 27,500 | 60億8024万 | -20.27% | 5.27 | 0.86 |
| 09/04 | 970 | 970 | 935 | 942 | -2.48% | 13,000 | 64億1387万 | -16.86% | 5.55 | 0.91 |
| 09/03 | 983 | 989 | 966 | 966 | -1.02% | 4,900 | 65億7728万 | -15.63% | 5.7 | 0.93 |
| 09/02 | 980 | 984 | 970 | 976 | -0.91% | 7,600 | 66億4537万 | -15.5% | 5.75 | 0.94 |
| 09/01 | 1,003 | 1,003 | 983 | 985 | -1.7% | 12,100 | 67億665万 | -15.45% | 5.81 | 0.95 |
| 08/31 | 1,031 | 1,050 | 967 | 1,002 | -2.53% | 15,500 | 68億2240万 | -14.72% | 5.91 | 0.97 |
| 08/28 | 1,025 | 1,062 | 1,019 | 1,028 | +2.49% | 7,600 | 69億9943万 | -13.25% | 6.06 | 0.99 |
| 08/27 | 1,030 | 1,035 | 1,000 | 1,003 | +0.1% | 12,900 | 68億2921万 | -16% | 5.91 | 0.97 |
| 08/26 | 1,000 | 1,010 | 995 | 1,002 | -0.89% | 15,200 | 68億2240万 | -16.85% | 5.91 | 0.97 |
| 08/25 | 1,000 | 1,025 | 950 | 1,011 | -2.03% | 16,800 | 68億8368万 | -16.79% | 5.96 | 0.98 |
| 08/24 | 1,041 | 1,117 | 1,029 | 1,032 | -8.75% | 18,700 | 70億2666万 | -15.76% | 6.08 | 1 |
| 08/21 | 1,150 | 1,158 | 1,131 | 1,131 | -4.07% | 9,600 | 77億73万 | -8.35% | 6.67 | 1.09 |
| 08/20 | 1,197 | 1,197 | 1,179 | 1,179 | -1.67% | 5,500 | 80億2756万 | -4.84% | 6.95 | 1.14 |
| 08/19 | 1,206 | 1,206 | 1,198 | 1,199 | -0.58% | 9,100 | 81億6373万 | -3.38% | 7.07 | 1.16 |
| 08/18 | 1,212 | 1,212 | 1,203 | 1,206 | -0.5% | 10,300 | 82億1139万 | -2.9% | 7.11 | 1.17 |
| 08/17 | 1,214 | 1,217 | 1,197 | 1,212 | -1.86% | 8,300 | 82億5225万 | -2.42% | 7.15 | 1.17 |
| 08/14 | 1,232 | 1,242 | 1,217 | 1,235 | +0.24% | 2,800 | 84億885万 | -0.56% | 7.28 | 1.19 |
| 08/13 | 1,240 | 1,246 | 1,210 | 1,232 | -0.88% | 6,200 | 83億8842万 | -0.88% | 7.26 | 1.19 |
| 08/12 | 1,240 | 1,257 | 1,233 | 1,243 | -0.64% | 4,900 | 84億6332万 | -0.08% | 7.33 | 1.2 |
| 08/11 | 1,243 | 1,257 | 1,243 | 1,251 | -0.32% | 5,600 | 85億1779万 | +0.4% | 7.38 | 1.21 |
| 08/10 | 1,236 | 1,257 | 1,236 | 1,255 | +0.64% | 5,700 | 85億4502万 | +0.56% | 7.4 | 1.21 |
| 08/07 | 1,240 | 1,252 | 1,240 | 1,247 | -0.48% | 2,700 | 84億9055万 | -0.24% | 7.35 | 1.2 |
| 08/06 | 1,261 | 1,261 | 1,250 | 1,253 | -0.4% | 3,700 | 85億3141万 | 0% | 7.39 | 1.21 |
| 08/05 | 1,262 | 1,262 | 1,230 | 1,258 | -0.16% | 2,500 | 85億6545万 | +0.32% | 7.42 | 1.22 |
| 08/04 | 1,209 | 1,268 | 1,194 | 1,260 | +3.7% | 30,500 | 85億7907万 | +0.4% | 7.43 | 1.22 |
| 08/03 | 1,206 | 1,220 | 1,206 | 1,215 | -1.46% | 4,900 | 82億7267万 | -3.26% | 7.16 | 1.17 |
| 07/31 | 1,233 | 1,242 | 1,222 | 1,233 | +0.16% | 2,700 | 83億9523万 | -2.14% | 7.27 | 1.19 |
| 07/30 | 1,219 | 1,233 | 1,219 | 1,231 | +0.82% | 3,700 | 83億8161万 | -2.53% | 7.26 | 1.19 |
| 07/29 | 1,228 | 1,228 | 1,220 | 1,221 | -0.81% | 2,200 | 83億1353万 | -3.63% | 7.2 | 1.18 |
| 07/28 | 1,224 | 1,233 | 1,214 | 1,231 | -1.36% | 18,400 | 83億8161万 | -3.07% | 7.26 | 1.19 |
| 07/27 | 1,263 | 1,266 | 1,243 | 1,248 | -1.19% | 6,900 | 84億9736万 | -1.96% | 7.36 | 1.21 |
| 07/24 | 1,275 | 1,275 | 1,262 | 1,263 | -0.94% | 3,100 | 85億9949万 | -0.94% | 7.45 | 1.22 |
| 07/23 | 1,256 | 1,279 | 1,256 | 1,275 | +1.59% | 4,800 | 86億8120万 | -0.08% | 7.52 | 1.23 |
| 07/22 | 1,258 | 1,259 | 1,255 | 1,255 | -0.55% | 6,800 | 85億4502万 | -1.8% | 7.4 | 1.21 |
| 07/21 | 1,265 | 1,268 | 1,259 | 1,262 | +0.56% | 2,400 | 85億9269万 | -1.48% | 7.44 | 1.22 |
| 07/17 | 1,251 | 1,263 | 1,251 | 1,255 | +0.08% | 4,900 | 85億4502万 | -2.26% | 7.4 | 1.21 |
| 07/16 | 1,246 | 1,258 | 1,246 | 1,254 | +1.37% | 5,500 | 85億3822万 | -2.56% | 7.39 | 1.21 |
| 07/15 | 1,235 | 1,242 | 1,228 | 1,237 | +0.9% | 5,700 | 84億2247万 | -4.11% | 7.29 | 1.2 |
| 07/14 | 1,219 | 1,239 | 1,219 | 1,226 | +1.32% | 9,500 | 83億4757万 | -5.26% | 7.23 | 1.18 |
| 07/13 | 1,210 | 1,216 | 1,206 | 1,210 | -0.17% | 8,000 | 82億3863万 | -6.78% | 7.13 | 1.17 |
| 07/10 | 1,239 | 1,239 | 1,202 | 1,212 | -2.18% | 12,500 | 82億5225万 | -7.06% | 7.15 | 1.17 |
| 07/09 | 1,214 | 1,260 | 1,151 | 1,239 | -1.82% | 24,900 | 84億3608万 | -5.42% | 7.31 | 1.2 |
| 07/08 | 1,300 | 1,306 | 1,262 | 1,262 | -3.15% | 12,100 | 85億9269万 | -4.03% | 7.44 | 1.22 |
| 07/07 | 1,292 | 1,312 | 1,292 | 1,303 | +0.85% | 2,500 | 88億7185万 | -1.21% | 7.68 | 1.26 |
| 07/06 | 1,300 | 1,305 | 1,292 | 1,292 | -1.97% | 6,300 | 87億9695万 | -2.2% | 7.62 | 1.25 |
| 07/03 | 1,310 | 1,327 | 1,295 | 1,318 | +1.23% | 10,400 | 89億7398万 | -0.45% | 7.77 | 1.27 |
| 07/02 | 1,297 | 1,326 | 1,283 | 1,302 | +1.4% | 9,700 | 88億6504万 | -1.81% | 7.68 | 1.26 |
| 07/01 | 1,292 | 1,292 | 1,282 | 1,284 | -0.23% | 4,500 | 87億4248万 | -3.31% | 7.57 | 1.24 |
| 06/30 | 1,271 | 1,296 | 1,271 | 1,287 | -0.16% | 10,000 | 87億6291万 | -3.31% | 7.59 | 1.24 |
| 06/29 | 1,293 | 1,300 | 1,289 | 1,289 | -1.83% | 18,700 | 87億7652万 | -3.3% | 7.6 | 1.25 |
| 06/26 | 1,311 | 1,316 | 1,310 | 1,313 | 0% | 8,600 | 89億3993万 | -1.72% | 7.74 | 1.27 |
| 06/25 | 1,320 | 1,320 | 1,311 | 1,313 | -0.38% | 6,600 | 89億3993万 | -1.87% | 7.74 | 1.27 |
| 06/24 | 1,301 | 1,325 | 1,301 | 1,318 | +1.31% | 18,400 | 89億7398万 | -1.57% | 7.77 | 1.27 |
| 06/23 | 1,303 | 1,318 | 1,299 | 1,301 | +0.31% | 16,400 | 88億5823万 | -2.98% | 7.67 | 1.26 |
| 06/22 | 1,297 | 1,304 | 1,293 | 1,297 | 0% | 9,700 | 88億3099万 | -3.5% | 7.65 | 1.25 |
| 06/19 | 1,308 | 1,309 | 1,297 | 1,297 | -0.61% | 14,500 | 88億3099万 | -3.64% | 7.65 | 1.25 |
| 06/18 | 1,319 | 1,320 | 1,305 | 1,305 | -1.44% | 14,900 | 88億8546万 | -3.26% | 7.69 | 1.26 |
